4619 日本特殊塗料(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,544	1,544	1,510	1,510	12,600	1,510
2019-12-27	1,552	1,566	1,541	1,544	17,900	1,544
2019-12-26	1,546	1,554	1,528	1,553	28,000	1,553
2019-12-25	1,528	1,548	1,521	1,546	25,000	1,546
2019-12-24	1,532	1,545	1,524	1,543	14,600	1,543
2019-12-23	1,619	1,619	1,531	1,531	35,000	1,531
2019-12-20	1,523	1,642	1,521	1,628	66,600	1,628
2019-12-19	1,517	1,544	1,517	1,523	27,000	1,523
2019-12-18	1,518	1,518	1,490	1,512	18,100	1,512
2019-12-17	1,500	1,515	1,486	1,512	17,400	1,512
2019-12-16	1,505	1,510	1,485	1,492	18,600	1,492
2019-12-13	1,508	1,516	1,490	1,506	42,400	1,506
2019-12-12	1,469	1,485	1,461	1,464	17,100	1,464
2019-12-11	1,457	1,483	1,457	1,469	16,600	1,469
2019-12-10	1,488	1,488	1,465	1,468	25,600	1,468
2019-12-09	1,451	1,480	1,437	1,479	27,000	1,479
2019-12-06	1,414	1,434	1,409	1,431	18,500	1,431
2019-12-05	1,409	1,413	1,385	1,402	12,600	1,402
2019-12-04	1,371	1,404	1,352	1,403	21,700	1,403
2019-12-03	1,354	1,387	1,342	1,383	23,600	1,383
2019-12-02	1,401	1,402	1,376	1,376	18,800	1,376
2019-11-29	1,381	1,401	1,377	1,401	18,100	1,401
2019-11-28	1,409	1,409	1,362	1,367	20,500	1,367
2019-11-27	1,412	1,419	1,401	1,409	9,400	1,409
2019-11-26	1,440	1,445	1,409	1,422	50,500	1,422
2019-11-25	1,452	1,453	1,413	1,422	13,500	1,422
2019-11-22	1,435	1,460	1,435	1,443	31,500	1,443
2019-11-21	1,398	1,428	1,376	1,424	26,500	1,424
2019-11-20	1,420	1,443	1,395	1,407	44,600	1,407
2019-11-19	1,410	1,439	1,405	1,436	26,900	1,436
2019-11-18	1,412	1,433	1,399	1,419	18,200	1,419
2019-11-15	1,416	1,434	1,398	1,427	38,800	1,427
2019-11-14	1,426	1,433	1,411	1,413	34,600	1,413
2019-11-13	1,429	1,431	1,412	1,419	26,600	1,419
2019-11-12	1,410	1,441	1,405	1,435	44,700	1,435
2019-11-11	1,418	1,433	1,405	1,411	44,300	1,411
2019-11-08	1,402	1,433	1,397	1,406	63,200	1,406
2019-11-07	1,358	1,419	1,329	1,390	71,700	1,390
2019-11-06	1,257	1,282	1,250	1,268	27,800	1,268
2019-11-05	1,219	1,242	1,217	1,239	39,200	1,239
2019-11-01	1,191	1,219	1,186	1,218	16,500	1,218
2019-10-31	1,221	1,221	1,188	1,191	29,200	1,191
2019-10-30	1,188	1,221	1,183	1,221	41,400	1,221
2019-10-29	1,179	1,201	1,177	1,186	22,400	1,186
2019-10-28	1,163	1,177	1,160	1,166	11,900	1,166
2019-10-25	1,165	1,165	1,138	1,154	24,800	1,154
2019-10-24	1,157	1,171	1,152	1,162	16,700	1,162
2019-10-23	1,145	1,149	1,128	1,146	18,200	1,146
2019-10-21	1,140	1,155	1,140	1,140	11,800	1,140
2019-10-18	1,131	1,152	1,131	1,136	25,000	1,136
2019-10-17	1,119	1,127	1,111	1,122	16,300	1,122
2019-10-16	1,138	1,146	1,112	1,115	23,900	1,115
2019-10-15	1,074	1,121	1,074	1,117	32,500	1,117
2019-10-11	1,069	1,069	1,050	1,064	64,800	1,064
2019-10-10	1,071	1,071	1,050	1,061	25,600	1,061
2019-10-09	1,071	1,073	1,056	1,066	35,100	1,066
2019-10-08	1,070	1,089	1,070	1,079	23,100	1,079
2019-10-07	1,071	1,072	1,047	1,062	23,100	1,062
2019-10-04	1,084	1,084	1,053	1,059	36,700	1,059
2019-10-03	1,103	1,103	1,069	1,077	37,600	1,077
2019-10-02	1,137	1,143	1,130	1,130	30,600	1,130
2019-10-01	1,122	1,146	1,122	1,141	28,300	1,141
2019-09-30	1,121	1,125	1,105	1,123	37,900	1,123
2019-09-27	1,128	1,138	1,123	1,134	66,600	1,134
2019-09-26	1,125	1,147	1,125	1,131	67,700	1,131
2019-09-25	1,127	1,132	1,106	1,131	40,800	1,131
2019-09-24	1,119	1,130	1,113	1,128	29,100	1,128
2019-09-20	1,117	1,126	1,110	1,110	44,800	1,110
2019-09-19	1,111	1,128	1,106	1,123	40,100	1,123
2019-09-18	1,110	1,120	1,101	1,112	50,900	1,112
2019-09-17	1,129	1,129	1,103	1,112	40,200	1,112
2019-09-13	1,082	1,120	1,075	1,113	91,300	1,113
2019-09-12	1,074	1,087	1,060	1,076	45,000	1,076
2019-09-11	1,051	1,065	1,042	1,065	46,800	1,065
2019-09-10	1,032	1,051	1,028	1,051	31,700	1,051
2019-09-09	1,020	1,033	1,014	1,026	23,200	1,026
2019-09-06	1,024	1,026	1,010	1,024	25,100	1,024
2019-09-05	1,008	1,029	1,002	1,015	40,800	1,015
2019-09-04	1,004	1,004	983	994	43,800	994
2019-09-03	998	1,011	990	1,005	19,600	1,005
2019-09-02	1,025	1,025	997	1,001	22,400	1,001
2019-08-30	1,004	1,024	999	1,024	38,000	1,024
2019-08-29	1,007	1,007	978	1,002	46,800	1,002
2019-08-28	1,023	1,023	998	1,004	39,900	1,004
2019-08-27	1,005	1,038	998	1,038	52,900	1,038
2019-08-26	994	1,003	986	991	50,900	991
2019-08-23	1,040	1,056	1,019	1,027	50,000	1,027
2019-08-22	1,056	1,057	1,026	1,037	40,700	1,037
2019-08-21	1,075	1,075	1,050	1,056	32,500	1,056
2019-08-20	1,081	1,090	1,077	1,087	40,000	1,087
2019-08-19	1,076	1,083	1,063	1,076	33,300	1,076
2019-08-16	1,039	1,061	1,032	1,059	35,300	1,059
2019-08-15	1,031	1,050	1,025	1,046	54,300	1,046
2019-08-14	1,075	1,131	1,030	1,053	86,700	1,053
2019-08-13	1,110	1,110	1,042	1,050	44,800	1,050
2019-08-09	1,159	1,165	1,100	1,114	39,000	1,114
2019-08-08	1,160	1,166	1,145	1,148	29,500	1,148
2019-08-07	1,172	1,192	1,165	1,178	18,900	1,178
2019-08-06	1,154	1,191	1,134	1,184	42,400	1,184
2019-08-05	1,247	1,247	1,162	1,184	35,100	1,184
2019-08-02	1,288	1,288	1,222	1,247	55,500	1,247
2019-08-01	1,299	1,318	1,257	1,318	28,800	1,318
2019-07-31	1,308	1,313	1,285	1,310	31,300	1,310
2019-07-30	1,323	1,329	1,295	1,308	28,000	1,308
2019-07-29	1,351	1,351	1,293	1,310	17,300	1,310
2019-07-26	1,350	1,350	1,327	1,341	14,400	1,341
2019-07-25	1,334	1,351	1,323	1,351	14,400	1,351
2019-07-24	1,337	1,352	1,309	1,333	27,300	1,333
2019-07-23	1,335	1,381	1,320	1,336	22,100	1,336
2019-07-22	1,346	1,346	1,282	1,335	32,000	1,335
2019-07-19	1,298	1,352	1,295	1,347	29,600	1,347
2019-07-18	1,369	1,369	1,276	1,276	37,000	1,276
2019-07-17	1,391	1,399	1,365	1,371	20,000	1,371
2019-07-16	1,365	1,385	1,365	1,380	8,800	1,380
2019-07-12	1,393	1,397	1,356	1,379	15,800	1,379
2019-07-11	1,378	1,406	1,366	1,397	15,600	1,397
2019-07-10	1,405	1,409	1,379	1,385	38,800	1,385
2019-07-09	1,444	1,452	1,402	1,418	28,600	1,418
2019-07-08	1,459	1,466	1,446	1,446	21,100	1,446
2019-07-05	1,487	1,487	1,453	1,467	15,000	1,467
2019-07-04	1,449	1,489	1,446	1,475	24,100	1,475
2019-07-03	1,451	1,456	1,416	1,449	30,900	1,449
2019-07-02	1,425	1,474	1,425	1,451	46,200	1,451
2019-07-01	1,403	1,424	1,389	1,424	32,800	1,424
2019-06-28	1,371	1,401	1,370	1,396	39,600	1,396
2019-06-27	1,307	1,360	1,305	1,360	28,800	1,360
2019-06-26	1,297	1,305	1,286	1,291	15,500	1,291
2019-06-25	1,328	1,328	1,289	1,291	21,200	1,291
2019-06-24	1,328	1,332	1,305	1,306	31,300	1,306
2019-06-21	1,279	1,349	1,260	1,334	96,400	1,334
2019-06-20	1,276	1,282	1,249	1,266	37,100	1,266
2019-06-19	1,253	1,277	1,253	1,271	34,600	1,271
2019-06-18	1,265	1,279	1,231	1,235	34,300	1,235
2019-06-17	1,207	1,245	1,191	1,245	40,200	1,245
2019-06-14	1,223	1,223	1,197	1,206	22,200	1,206
2019-06-13	1,270	1,270	1,211	1,219	29,800	1,219
2019-06-12	1,281	1,293	1,278	1,285	23,100	1,285
2019-06-11	1,245	1,280	1,240	1,280	26,000	1,280
2019-06-10	1,225	1,251	1,216	1,245	23,500	1,245
2019-06-07	1,188	1,218	1,177	1,218	18,600	1,218
2019-06-06	1,199	1,202	1,172	1,183	11,400	1,183
2019-06-05	1,164	1,199	1,164	1,199	17,500	1,199
2019-06-04	1,118	1,153	1,114	1,153	24,200	1,153
2019-06-03	1,158	1,159	1,115	1,116	19,200	1,116
2019-05-31	1,181	1,181	1,158	1,168	20,300	1,168
2019-05-30	1,167	1,195	1,161	1,194	13,500	1,194
2019-05-29	1,177	1,178	1,154	1,165	18,500	1,165
2019-05-28	1,184	1,193	1,174	1,186	17,700	1,186
2019-05-27	1,193	1,195	1,171	1,177	18,200	1,177
2019-05-24	1,165	1,198	1,161	1,194	26,500	1,194
2019-05-23	1,183	1,183	1,165	1,167	21,300	1,167
2019-05-22	1,171	1,185	1,158	1,177	19,500	1,177
2019-05-21	1,164	1,168	1,137	1,163	14,100	1,163
2019-05-20	1,196	1,196	1,160	1,165	12,200	1,165
2019-05-17	1,182	1,194	1,171	1,188	17,300	1,188
2019-05-16	1,165	1,173	1,151	1,165	21,600	1,165
2019-05-15	1,146	1,159	1,131	1,158	29,200	1,158
2019-05-14	1,111	1,144	1,087	1,140	35,300	1,140
2019-05-13	1,139	1,160	1,130	1,132	18,100	1,132
2019-05-10	1,129	1,179	1,129	1,150	41,500	1,150
2019-05-09	1,155	1,157	1,130	1,135	39,400	1,135
2019-05-08	1,142	1,150	1,126	1,135	37,500	1,135
2019-05-07	1,208	1,208	1,171	1,172	23,900	1,172
2019-04-26	1,222	1,222	1,183	1,199	25,600	1,199
2019-04-25	1,204	1,226	1,189	1,226	27,300	1,226
2019-04-24	1,221	1,221	1,189	1,198	25,400	1,198
2019-04-23	1,190	1,215	1,190	1,211	25,400	1,211
2019-04-22	1,192	1,206	1,182	1,194	19,300	1,194
2019-04-19	1,172	1,191	1,172	1,190	11,600	1,190
2019-04-18	1,199	1,203	1,168	1,171	16,000	1,171
2019-04-17	1,189	1,199	1,176	1,193	28,200	1,193
2019-04-16	1,198	1,198	1,169	1,191	21,900	1,191
2019-04-15	1,184	1,198	1,172	1,198	43,500	1,198
2019-04-12	1,188	1,188	1,164	1,171	20,600	1,171
2019-04-11	1,190	1,190	1,171	1,182	11,000	1,182
2019-04-10	1,197	1,197	1,173	1,186	16,900	1,186
2019-04-09	1,207	1,208	1,184	1,199	22,500	1,199
2019-04-08	1,258	1,258	1,208	1,216	18,500	1,216
2019-04-05	1,244	1,244	1,227	1,238	25,600	1,238
2019-04-04	1,227	1,252	1,224	1,249	18,600	1,249
2019-04-03	1,236	1,236	1,201	1,227	32,400	1,227
2019-04-02	1,255	1,255	1,220	1,234	42,900	1,234
2019-04-01	1,164	1,241	1,164	1,236	64,400	1,236
2019-03-29	1,157	1,157	1,124	1,153	36,600	1,153
2019-03-28	1,183	1,183	1,131	1,140	54,200	1,140
2019-03-27	1,209	1,209	1,168	1,191	53,600	1,191
2019-03-26	1,166	1,229	1,161	1,229	78,400	1,229
2019-03-25	1,181	1,181	1,136	1,149	51,700	1,149
2019-03-22	1,184	1,202	1,162	1,202	65,600	1,202
2019-03-20	1,168	1,185	1,161	1,183	53,600	1,183
2019-03-19	1,181	1,181	1,151	1,164	40,000	1,164
2019-03-18	1,185	1,193	1,164	1,181	41,400	1,181
2019-03-15	1,158	1,185	1,156	1,175	32,500	1,175
2019-03-14	1,193	1,193	1,156	1,159	34,700	1,159
2019-03-13	1,211	1,235	1,178	1,189	32,100	1,189
2019-03-12	1,243	1,243	1,205	1,223	30,200	1,223
2019-03-11	1,217	1,224	1,193	1,214	32,800	1,214
2019-03-08	1,254	1,269	1,203	1,218	51,100	1,218
2019-03-07	1,285	1,285	1,254	1,275	29,500	1,275
2019-03-06	1,294	1,296	1,272	1,293	28,000	1,293
2019-03-05	1,323	1,323	1,293	1,305	22,400	1,305
2019-03-04	1,328	1,345	1,323	1,338	12,100	1,338
2019-03-01	1,352	1,362	1,317	1,326	29,700	1,326
2019-02-28	1,360	1,360	1,337	1,351	21,700	1,351
2019-02-27	1,366	1,366	1,343	1,360	16,700	1,360
2019-02-26	1,366	1,383	1,353	1,360	15,600	1,360
2019-02-25	1,374	1,385	1,359	1,366	15,700	1,366
2019-02-22	1,340	1,368	1,323	1,367	19,000	1,367
2019-02-21	1,369	1,375	1,338	1,344	20,900	1,344
2019-02-20	1,373	1,382	1,351	1,363	21,600	1,363
2019-02-19	1,373	1,383	1,364	1,380	11,500	1,380
2019-02-18	1,376	1,381	1,361	1,381	18,100	1,381
2019-02-15	1,369	1,382	1,338	1,346	39,300	1,346
2019-02-14	1,310	1,388	1,303	1,378	78,700	1,378
2019-02-13	1,263	1,318	1,240	1,292	38,500	1,292
2019-02-12	1,241	1,280	1,238	1,266	51,500	1,266
2019-02-08	1,263	1,263	1,220	1,228	29,400	1,228
2019-02-07	1,307	1,311	1,262	1,275	28,700	1,275
2019-02-06	1,340	1,342	1,313	1,321	19,400	1,321
2019-02-05	1,335	1,350	1,320	1,337	19,400	1,337
2019-02-04	1,318	1,348	1,293	1,335	47,000	1,335
2019-02-01	1,341	1,350	1,303	1,311	54,500	1,311
2019-01-31	1,317	1,348	1,305	1,311	43,400	1,311
2019-01-30	1,330	1,359	1,301	1,307	47,700	1,307
2019-01-29	1,319	1,331	1,304	1,330	46,500	1,330
2019-01-28	1,333	1,347	1,315	1,324	36,700	1,324
2019-01-25	1,317	1,369	1,310	1,329	36,100	1,329
2019-01-24	1,285	1,321	1,277	1,316	26,100	1,316
2019-01-23	1,291	1,299	1,271	1,296	53,700	1,296
2019-01-22	1,343	1,343	1,298	1,315	27,700	1,315
2019-01-21	1,333	1,353	1,333	1,341	28,900	1,341
2019-01-18	1,326	1,359	1,313	1,333	33,900	1,333
2019-01-17	1,340	1,354	1,310	1,324	23,200	1,324
2019-01-16	1,336	1,362	1,327	1,334	28,900	1,334
2019-01-15	1,299	1,349	1,287	1,340	42,400	1,340
2019-01-11	1,324	1,335	1,314	1,325	31,900	1,325
2019-01-10	1,328	1,333	1,309	1,323	36,100	1,323
2019-01-09	1,345	1,362	1,330	1,336	30,100	1,336
2019-01-08	1,297	1,368	1,288	1,350	59,800	1,350
2019-01-07	1,271	1,331	1,271	1,297	43,700	1,297
2019-01-04	1,267	1,267	1,223	1,251	57,100	1,251

分割・併合履歴： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28